| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 44.9714 | 45.5 | 44.0071 | 44.3571 | 44.3571 | -0.614 (-1.37%) | 1,266,322 |
| 23 May 2023 | CNY | 45.2071 | 46.6429 | 44.75 | 44.9714 | 44.9714 | -0.514 (-1.13%) | 1,576,022 |
| 22 May 2023 | CNY | 45.4571 | 46.85 | 45.0714 | 45.4857 | 45.4857 | +0.05 (+0.11%) | 1,745,609 |
| 19 May 2023 | CNY | 46.4857 | 46.6429 | 45 | 45.4357 | 45.4357 | -19.604 (-30.14%) | 1,625,969 |
| 18 May 2023 | CNY | 65.2 | 65.93 | 63.96 | 65.04 | 65.04 | -1.15 (-1.74%) | 1,204,324 |
| 17 May 2023 | CNY | 65.35 | 66.48 | 63.71 | 66.19 | 66.19 | +0.19 (+0.29%) | 1,840,401 |
| 16 May 2023 | CNY | 63.5 | 67 | 62.22 | 66 | 66 | +3 (+4.76%) | 4,039,350 |
| 15 May 2023 | CNY | 59.63 | 63.8 | 58.78 | 63 | 63 | +3.55 (+5.97%) | 1,760,618 |
| 12 May 2023 | CNY | 59.77 | 60.97 | 59.06 | 59.45 | 59.45 | -1.15 (-1.90%) | 589,404 |
| 11 May 2023 | CNY | 60.5 | 63.08 | 60.2 | 60.6 | 60.6 | -0.1 (-0.16%) | 1,349,217 |
| 10 May 2023 | CNY | 58.26 | 63.1 | 57.41 | 60.7 | 60.7 | +2.44 (+4.19%) | 2,342,666 |
| 9 May 2023 | CNY | 60 | 61 | 57.77 | 58.26 | 58.26 | -2.03 (-3.37%) | 1,184,240 |
| 8 May 2023 | CNY | 56.99 | 61.19 | 55.01 | 60.29 | 60.29 | +3.99 (+7.09%) | 2,061,125 |
| 5 May 2023 | CNY | 59.36 | 59.36 | 55.96 | 56.3 | 56.3 | -2.7 (-4.58%) | 987,297 |
| 4 May 2023 | CNY | 59.68 | 61.34 | 57.7 | 59 | 59 | -1.9 (-3.12%) | 1,280,962 |
| 28 Apr 2023 | CNY | 58.99 | 63.33 | 58 | 60.9 | 60.9 | +2.48 (+4.25%) | 2,196,703 |
| 27 Apr 2023 | CNY | 59.06 | 59.88 | 57.35 | 58.42 | 58.42 | -0.36 (-0.61%) | 1,544,133 |
| 26 Apr 2023 | CNY | 60 | 62.16 | 58.42 | 58.78 | 58.78 | -0.88 (-1.48%) | 1,715,622 |
| 25 Apr 2023 | CNY | 56.6 | 64.01 | 55.56 | 59.66 | 59.66 | +4.36 (+7.88%) | 3,747,185 |
| 24 Apr 2023 | CNY | 57.6 | 57.6 | 54.6 | 55.3 | 55.3 | -2.3 (-3.99%) | 659,387 |
| 21 Apr 2023 | CNY | 58.5 | 59.59 | 57 | 57.6 | 57.6 | -0.87 (-1.49%) | 775,531 |
| 20 Apr 2023 | CNY | 59 | 59 | 57.02 | 58.47 | 58.47 | +0.02 (+0.03%) | 824,459 |
| 19 Apr 2023 | CNY | 56.46 | 59.09 | 56 | 58.45 | 58.45 | +1.99 (+3.52%) | 558,341 |
| 18 Apr 2023 | CNY | 57.65 | 58.79 | 56.02 | 56.46 | 56.46 | -1.66 (-2.86%) | 627,298 |
| 17 Apr 2023 | CNY | 58.44 | 60.95 | 57.18 | 58.12 | 58.12 | -0.83 (-1.41%) | 1,185,945 |
| 14 Apr 2023 | CNY | 58.93 | 59.35 | 57.3 | 58.95 | 58.95 | -0.07 (-0.12%) | 682,016 |
| 13 Apr 2023 | CNY | 60.7 | 60.7 | 58.23 | 59.02 | 59.02 | -2.2 (-3.59%) | 913,550 |
| 12 Apr 2023 | CNY | 58 | 61.91 | 57.56 | 61.22 | 61.22 | +2.82 (+4.83%) | 1,526,181 |
| 11 Apr 2023 | CNY | 59.6 | 60.28 | 57.8 | 58.4 | 58.4 | -1 (-1.68%) | 698,360 |
| 10 Apr 2023 | CNY | 60.64 | 61.57 | 57.82 | 59.4 | 59.4 | -1.6 (-2.62%) | 1,406,889 |
